Telekom Malaysia Bhd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-23	4.900	4.900	4.790	4.790	4.144	1,435,000
2022-05-20	4.850	4.910	4.850	4.900	4.239	1,583,000
2022-05-19	4.850	4.880	4.830	4.840	4.187	2,098,000
2022-05-18	4.870	4.910	4.840	4.880	4.222	1,495,200
2022-05-17	4.920	4.990	4.840	4.840	4.187	2,851,400
2022-05-13	4.870	4.950	4.830	4.920	4.256	1,923,400
2022-05-12	4.920	4.980	4.860	4.870	4.213	1,382,800
2022-05-11	4.980	4.980	4.900	4.940	4.274	1,082,800
2022-05-10	4.840	4.980	4.820	4.980	4.308	2,339,700
2022-05-09	4.880	4.880	4.810	4.820	4.170	1,903,000
2022-05-06	4.830	4.880	4.760	4.880	4.222	4,526,200
2022-05-05	4.990	5.000	4.840	4.840	4.187	2,382,000
2022-04-29	4.930	5.050	4.890	4.990	4.317	1,847,700
2022-04-28	5.060	5.060	4.830	4.960	4.291	3,276,700
2022-04-27	4.970	5.120	4.910	5.060	4.377	3,118,100
2022-04-26	4.790	5.000	4.790	4.990	4.317	2,221,700
2022-04-25	4.890	4.890	4.770	4.790	4.144	2,717,200
2022-04-22	4.940	4.950	4.890	4.900	4.239	1,582,600
2022-04-21	4.860	5.000	4.860	4.960	4.291	1,616,200
2022-04-20	5.000	5.020	4.830	4.830	4.178	3,335,800
2022-04-18	5.060	5.060	4.980	5.000	4.326	600,000
2022-04-15	4.950	5.040	4.920	5.040	4.360	2,144,900
2022-04-14	4.900	4.940	4.890	4.940	4.274	1,875,000
2022-04-13	4.770	4.900	4.760	4.880	4.222	2,061,000
2022-04-12	4.770	4.800	4.750	4.760	4.118	1,723,500
2022-04-11	4.880	4.900	4.770	4.770	4.127	1,988,100
2022-04-08	4.910	4.930	4.860	4.880	4.222	1,626,300
2022-04-07	4.980	5.000	4.910	4.930	4.265	1,131,800
2022-04-06	4.970	5.050	4.950	4.990	4.317	2,937,500
2022-04-05	4.950	5.010	4.910	4.970	4.300	1,327,900
2022-04-04	4.950	4.970	4.860	4.910	4.248	1,389,400
2022-04-01	4.800	4.940	4.780	4.940	4.274	1,572,300
2022-03-31	4.800	4.900	4.730	4.890	4.230	3,556,400
2022-03-30	4.780	4.850	4.750	4.750	4.109	1,669,900
2022-03-29	4.820	4.840	4.740	4.780	4.135	2,653,800
2022-03-28	4.930	4.970	4.810	4.830	4.178	1,321,900
2022-03-25	4.850	4.960	4.850	4.930	4.265	1,588,400
2022-03-24	4.950	4.970	4.810	4.850	4.196	1,427,800
2022-03-23	4.810	5.010	4.810	4.950	4.282	2,118,200
2022-03-22	4.740	4.840	4.740	4.820	4.170	2,636,900
2022-03-21	4.800	4.800	4.710	4.770	4.127	3,939,400
2022-03-18	4.940	4.940	4.780	4.780	4.135	5,822,600
2022-03-17	4.890	4.990	4.850	4.900	4.239	3,538,200
2022-03-16	4.860	4.930	4.860	4.920	4.256	1,733,000
2022-03-15	4.800	4.900	4.780	4.860	4.204	1,667,300
2022-03-14	4.800	4.860	4.790	4.860	4.204	1,711,200
2022-03-11	4.930	4.930	4.790	4.820	4.118	2,302,700
2022-03-10	4.880	4.950	4.880	4.920	4.203	2,761,600
2022-03-09	4.720	4.850	4.690	4.850	4.144	3,886,400
2022-03-08	4.930	4.930	4.680	4.680	3.998	4,708,600
2022-03-07	5.090	5.090	4.930	4.940	4.220	1,887,100
2022-03-04	5.080	5.120	4.910	5.120	4.374	3,308,700
2022-03-03	5.190	5.190	5.060	5.080	4.340	2,258,100
2022-03-02	5.130	5.200	5.100	5.130	4.383	2,230,100
2022-03-01	5.100	5.220	5.070	5.090	4.349	2,000,400
2022-02-28	5.250	5.310	5.060	5.060	4.323	8,174,600
2022-02-25	5.350	5.440	5.350	5.350	4.571	1,794,400
2022-02-24	5.480	5.480	5.270	5.340	4.562	1,994,100
2022-02-23	5.360	5.510	5.360	5.490	4.690	2,637,700
2022-02-22	5.380	5.450	5.330	5.410	4.622	1,157,700

← NewerPage 19 of 21 · 1,224 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-04	0.0700 MYR
2026-06-10	0.0650 MYR
2026-03-12	0.0400 MYR
2025-09-17	0.1250 MYR
2025-03-13	0.0600 MYR
2024-09-10	0.1250 MYR
2024-04-01	0.0500 MYR
2024-03-12	0.1050 MYR
2023-09-11	0.0950 MYR
2023-03-15	0.0750 MYR
2022-09-23	0.0900 MYR
2022-03-14	0.0600 MYR
2021-09-13	0.0700 MYR
2021-03-11	0.0750 MYR
2020-09-10	0.0680 MYR
2020-03-06	0.1000 MYR
2019-03-14	0.0200 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.